Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.4150 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 1,150,124 |
25 July 2024 | 0.4300 | 0.4350 | 0.4200 | 0.4250 | 0.4250 | 1,402,565 |
24 July 2024 | 0.4250 | 0.4325 | 0.4200 | 0.4300 | 0.4300 | 477,777 |
23 July 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 642,718 |
22 July 2024 | 0.4350 | 0.4400 | 0.4200 | 0.4275 | 0.4275 | 598,488 |
19 July 2024 | 0.4525 | 0.4525 | 0.4300 | 0.4400 | 0.4400 | - |
18 July 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4650 | 0.4650 | 547,384 |
17 July 2024 | 0.5000 | 0.5000 | 0.4600 | 0.4750 | 0.4750 | 1,828,634 |
16 July 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4975 | 0.4975 | 2,058,903 |
15 July 2024 | 0.4500 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 436,468 |
12 July 2024 | 0.4400 | 0.4550 | 0.4350 | 0.4525 | 0.4525 | 1,261,866 |
11 July 2024 | 0.4400 | 0.4550 | 0.4400 | 0.4450 | 0.4450 | 759,160 |
10 July 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 268,891 |
09 July 2024 | 0.4250 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 295,709 |
08 July 2024 | 0.4400 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 1,154,953 |
05 July 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 281,887 |
04 July 2024 | 0.4275 | 0.4350 | 0.4250 | 0.4275 | 0.4275 | 476,367 |
03 July 2024 | 0.4250 | 0.4325 | 0.4200 | 0.4200 | 0.4200 | 370,253 |
02 July 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4225 | 0.4225 | 212,856 |
01 July 2024 | 0.4200 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 798,382 |
28 June 2024 | 0.4100 | 0.4250 | 0.4050 | 0.4200 | 0.4200 | 471,462 |
27 June 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 434,252 |
26 June 2024 | 0.4050 | 0.4225 | 0.4050 | 0.4150 | 0.4150 | 1,663,623 |
25 June 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4075 | 0.4075 | 543,563 |
24 June 2024 | 0.4050 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 961,656 |
21 June 2024 | 0.4150 | 0.4225 | 0.4050 | 0.4150 | 0.4150 | 974,868 |
20 June 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 470,896 |
19 June 2024 | 0.3900 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 737,564 |
18 June 2024 | 0.3850 | 0.3950 | 0.3825 | 0.3900 | 0.3900 | 814,961 |
17 June 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 804,167 |
14 June 2024 | 0.3900 | 0.4000 | 0.3875 | 0.4000 | 0.4000 | 923,266 |
13 June 2024 | 0.4050 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 1,235,422 |
12 June 2024 | 0.3925 | 0.4050 | 0.3875 | 0.4000 | 0.4000 | 1,506,977 |
11 June 2024 | 0.4300 | 0.4300 | 0.3950 | 0.4025 | 0.4025 | 2,213,731 |
07 June 2024 | 0.4400 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 875,975 |
06 June 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 627,441 |
05 June 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4325 | 0.4325 | 1,332,333 |
04 June 2024 | 0.4700 | 0.4700 | 0.4450 | 0.4500 | 0.4500 | 920,145 |
03 June 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4725 | 0.4725 | 903,759 |
31 May 2024 | 0.4750 | 0.4850 | 0.4600 | 0.4700 | 0.4700 | 1,002,483 |
30 May 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4750 | 0.4750 | 1,162,286 |
29 May 2024 | 0.4750 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 607,856 |
28 May 2024 | 0.4650 | 0.4800 | 0.4650 | 0.4725 | 0.4725 | 387,650 |
27 May 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 464,107 |
24 May 2024 | 0.4500 | 0.4625 | 0.4500 | 0.4600 | 0.4600 | 535,375 |
23 May 2024 | 0.4650 | 0.4650 | 0.4550 | 0.4575 | 0.4575 | 515,997 |
22 May 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 683,555 |
21 May 2024 | 0.4700 | 0.4775 | 0.4650 | 0.4750 | 0.4750 | 797,328 |
20 May 2024 | 0.4750 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 1,139,694 |
17 May 2024 | 0.4500 | 0.4650 | 0.4500 | 0.4650 | 0.4650 | 460,440 |
16 May 2024 | 0.4450 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 1,101,217 |
15 May 2024 | 0.4400 | 0.4550 | 0.4350 | 0.4500 | 0.4500 | 1,151,885 |
14 May 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 816,413 |
13 May 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 984,419 |
10 May 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 828,597 |
09 May 2024 | 0.4400 | 0.4400 | 0.4275 | 0.4300 | 0.4300 | 639,788 |
08 May 2024 | 0.4375 | 0.4450 | 0.4300 | 0.4425 | 0.4425 | 1,024,987 |
07 May 2024 | 0.4450 | 0.4550 | 0.4350 | 0.4400 | 0.4400 | 1,380,441 |
06 May 2024 | 0.4400 | 0.4400 | 0.4150 | 0.4250 | 0.4250 | 2,929,489 |
03 May 2024 | 0.4450 | 0.4475 | 0.4200 | 0.4250 | 0.4250 | 2,056,718 |
02 May 2024 | 0.4350 | 0.4500 | 0.4300 | 0.4450 | 0.4450 | 856,676 |
01 May 2024 | 0.4450 | 0.4475 | 0.4350 | 0.4450 | 0.4450 | 272,132 |
30 Apr 2024 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 325,667 |
29 Apr 2024 | 0.4450 | 0.4550 | 0.4450 | 0.4550 | 0.4550 | 724,463 |
26 Apr 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 1,423,482 |
24 Apr 2024 | 0.4500 | 0.4775 | 0.4500 | 0.4700 | 0.4700 | 1,767,774 |
23 Apr 2024 | 0.4900 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 1,928,178 |
22 Apr 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5050 | 0.5050 | 2,871,543 |
19 Apr 2024 | 0.4700 | 0.4850 | 0.4650 | 0.4800 | 0.4800 | 1,769,724 |
18 Apr 2024 | 0.4600 | 0.4700 | 0.4575 | 0.4600 | 0.4600 | 1,389,685 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.4650 | 0.4700 | 0.4450 | 0.4500 | 0.4500 | 1,023,697 |
15 Apr 2024 | 0.4600 | 0.4750 | 0.4550 | 0.4725 | 0.4725 | 1,235,614 |
12 Apr 2024 | 0.4600 | 0.4750 | 0.4600 | 0.4750 | 0.4750 | 1,251,783 |
11 Apr 2024 | 0.4600 | 0.4700 | 0.4550 | 0.4675 | 0.4675 | 2,668,685 |
10 Apr 2024 | 0.4400 | 0.4500 | 0.4350 | 0.4475 | 0.4475 | 2,436,705 |
09 Apr 2024 | 0.3950 | 0.4200 | 0.3950 | 0.4200 | 0.4200 | 1,502,153 |
08 Apr 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3925 | 0.3925 | 1,357,143 |
05 Apr 2024 | 0.3825 | 0.3925 | 0.3750 | 0.3925 | 0.3925 | 1,297,916 |
04 Apr 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 864,771 |
03 Apr 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 1,527,698 |
02 Apr 2024 | 0.3600 | 0.3650 | 0.3575 | 0.3600 | 0.3600 | 342,307 |
28 Mar 2024 | 0.3450 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 427,608 |
27 Mar 2024 | 0.3400 | 0.3450 | 0.3375 | 0.3450 | 0.3450 | 464,731 |
26 Mar 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 1,143,094 |
25 Mar 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 199,674 |
22 Mar 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 573,188 |
21 Mar 2024 | 0.3550 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 739,736 |
20 Mar 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 1,317,920 |
19 Mar 2024 | 0.3750 | 0.3850 | 0.3675 | 0.3750 | 0.3750 | 1,412,803 |
18 Mar 2024 | 0.3700 | 0.3800 | 0.3675 | 0.3750 | 0.3750 | 1,042,452 |
15 Mar 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3600 | 0.3600 | 711,651 |
14 Mar 2024 | 0.3550 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 1,131,333 |
13 Mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 398,537 |
12 Mar 2024 | 0.3400 | 0.3550 | 0.3350 | 0.3550 | 0.3550 | 1,092,417 |
11 Mar 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3425 | 0.3425 | 910,475 |
08 Mar 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 1,288,613 |
07 Mar 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 759,768 |
06 Mar 2024 | 0.3400 | 0.3425 | 0.3350 | 0.3400 | 0.3400 | 280,512 |
05 Mar 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 334,947 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |